Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.610 | 3.630 | 3.550 | 3.560 | 3.560 | 6,349,050 |
| 2024-07-23 | 3.670 | 3.730 | 3.600 | 3.620 | 3.620 | 4,656,400 |
| 2024-07-22 | 3.650 | 3.700 | 3.610 | 3.670 | 3.670 | 4,318,851 |
| 2024-07-19 | 3.630 | 3.670 | 3.590 | 3.660 | 3.660 | 4,643,150 |
| 2024-07-18 | 3.660 | 3.680 | 3.580 | 3.650 | 3.650 | 4,744,301 |
| 2024-07-17 | 3.690 | 3.720 | 3.640 | 3.680 | 3.680 | 4,264,400 |
| 2024-07-16 | 3.700 | 3.730 | 3.660 | 3.680 | 3.680 | 3,498,800 |
| 2024-07-15 | 3.780 | 3.780 | 3.680 | 3.690 | 3.690 | 3,632,300 |
| 2024-07-12 | 3.700 | 3.800 | 3.700 | 3.780 | 3.780 | 5,974,511 |
| 2024-07-11 | 3.650 | 3.740 | 3.630 | 3.720 | 3.720 | 7,247,201 |
| 2024-07-10 | 3.580 | 3.680 | 3.560 | 3.590 | 3.590 | 5,321,300 |
| 2024-07-09 | 3.630 | 3.680 | 3.530 | 3.660 | 3.660 | 5,232,101 |
| 2024-07-08 | 3.750 | 3.770 | 3.630 | 3.630 | 3.630 | 5,829,700 |
| 2024-07-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-04 | 3.800 | 3.830 | 3.670 | 3.680 | 3.680 | 5,320,900 |
| 2024-07-03 | 3.820 | 3.880 | 3.780 | 3.800 | 3.800 | 4,133,900 |
| 2024-07-02 | 3.730 | 3.820 | 3.720 | 3.790 | 3.790 | 4,527,369 |
| 2024-07-01 | 3.680 | 3.730 | 3.670 | 3.730 | 3.730 | 4,129,300 |
| 2024-06-28 | 3.700 | 3.740 | 3.660 | 3.670 | 3.670 | 4,332,790 |
| 2024-06-27 | 3.750 | 3.790 | 3.680 | 3.690 | 3.690 | 4,841,859 |
| 2024-06-26 | 3.680 | 3.770 | 3.570 | 3.760 | 3.760 | 6,661,600 |
| 2024-06-25 | 3.620 | 3.710 | 3.580 | 3.670 | 3.670 | 5,068,141 |
| 2024-06-24 | 3.790 | 3.790 | 3.600 | 3.620 | 3.620 | 6,380,007 |
| 2024-06-21 | 3.750 | 3.830 | 3.720 | 3.780 | 3.780 | 3,955,400 |
| 2024-06-20 | 3.830 | 3.860 | 3.740 | 3.750 | 3.750 | 4,912,033 |
| 2024-06-19 | 3.870 | 3.890 | 3.810 | 3.830 | 3.830 | 3,763,090 |
| 2024-06-18 | 3.860 | 3.890 | 3.830 | 3.870 | 3.870 | 4,896,000 |
| 2024-06-17 | 3.880 | 3.920 | 3.840 | 3.860 | 3.860 | 4,928,133 |
| 2024-06-14 | 3.900 | 3.930 | 3.860 | 3.910 | 3.910 | 3,885,611 |
| 2024-06-13 | 4.000 | 4.030 | 3.880 | 3.900 | 3.900 | 5,934,500 |
| 2024-06-12 | 3.950 | 4.010 | 3.920 | 4.000 | 4.000 | 5,170,990 |
| 2024-06-11 | 3.930 | 3.970 | 3.850 | 3.930 | 3.930 | 5,373,761 |
| 2024-06-07 | 3.810 | 3.970 | 3.810 | 3.950 | 3.950 | 9,684,309 |
| 2024-06-06 | 3.960 | 3.980 | 3.710 | 3.790 | 3.790 | 12,079,400 |
| 2024-06-05 | 4.050 | 4.060 | 3.940 | 3.960 | 3.960 | 7,412,800 |
| 2024-06-04 | 4.150 | 4.150 | 4.020 | 4.070 | 4.070 | 7,921,600 |
| 2024-06-03 | 4.290 | 4.290 | 4.090 | 4.150 | 4.150 | 9,876,650 |
| 2024-05-31 | 4.310 | 4.330 | 4.260 | 4.310 | 4.310 | 4,343,126 |
| 2024-05-30 | 4.360 | 4.390 | 4.270 | 4.280 | 4.280 | 5,501,459 |
| 2024-05-29 | 4.370 | 4.440 | 4.320 | 4.360 | 4.360 | 5,994,700 |
| 2024-05-28 | 4.470 | 4.470 | 4.360 | 4.370 | 4.370 | 4,832,260 |
| 2024-05-27 | 4.440 | 4.480 | 4.370 | 4.470 | 4.470 | 6,386,100 |
| 2024-05-24 | 4.440 | 4.520 | 4.430 | 4.430 | 4.430 | 5,818,600 |
| 2024-05-23 | 4.570 | 4.580 | 4.420 | 4.440 | 4.440 | 7,137,200 |
| 2024-05-22 | 4.610 | 4.660 | 4.570 | 4.580 | 4.580 | 6,104,900 |
| 2024-05-21 | 4.670 | 4.670 | 4.560 | 4.590 | 4.590 | 6,249,100 |
| 2024-05-20 | 4.660 | 4.710 | 4.640 | 4.660 | 4.660 | 5,581,050 |
| 2024-05-17 | 4.680 | 4.700 | 4.600 | 4.670 | 4.670 | 4,675,506 |
| 2024-05-16 | 4.650 | 4.720 | 4.630 | 4.650 | 4.650 | 5,193,800 |
| 2024-05-15 | 4.610 | 4.720 | 4.590 | 4.620 | 4.620 | 4,742,900 |
| 2024-05-14 | 4.590 | 4.680 | 4.580 | 4.640 | 4.640 | 6,619,001 |
| 2024-05-13 | 4.670 | 4.670 | 4.550 | 4.570 | 4.570 | 6,439,238 |
| 2024-05-10 | 4.740 | 4.770 | 4.670 | 4.680 | 4.680 | 6,959,956 |
| 2024-05-09 | 4.630 | 4.740 | 4.610 | 4.730 | 4.730 | 7,548,801 |
| 2024-05-08 | 4.670 | 4.690 | 4.580 | 4.600 | 4.600 | 6,401,209 |
| 2024-05-07 | 4.620 | 4.680 | 4.590 | 4.670 | 4.670 | 7,582,459 |
| 2024-05-06 | 4.550 | 4.620 | 4.500 | 4.620 | 4.620 | 9,114,350 |
| 2024-04-30 | 4.490 | 4.540 | 4.450 | 4.490 | 4.490 | 8,026,388 |
| 2024-04-29 | 4.320 | 4.490 | 4.310 | 4.490 | 4.490 | 12,844,601 |
| 2024-04-26 | 4.400 | 4.400 | 4.210 | 4.330 | 4.330 | 17,124,929 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.